Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 4.55589586524 | 26.12 | 27.62 | 25.262 | 3097739 | 26.43197746 | DR |
| 4 | 3.76 | 15.966029724 | 23.55 | 27.62 | 22.45 | 2343316 | 24.88841708 | DR |
| 12 | -2.34 | -7.89207419899 | 29.65 | 29.86 | 22.45 | 3288098 | 25.43889108 | DR |
| 26 | -2.67 | -8.90593729153 | 29.98 | 32.57 | 22.45 | 2538718 | 26.78264037 | DR |
| 52 | 11.06 | 68.0615384615 | 16.25 | 32.57 | 15.8 | 2299678 | 24.7882562 | DR |
| 156 | 8.16 | 42.6109660574 | 19.15 | 32.57 | 11.94 | 2706313 | 20.88460064 | DR |
| 260 | 6.73 | 32.7016520894 | 20.58 | 38.5 | 11.94 | 2960199 | 21.45483522 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 27.29 | 0.32 | 1.19 | 27 | 27.51 | 26.78 | 2535423 |
| 1737070800 | 26.97 | -0.21 | -0.77 | 27.62 | 27.62 | 26.87 | 2769560 |
| 1736984400 | 27.18 | 0.78 | 2.95 | 26.94 | 27.19 | 26.42 | 3403671 |
| 1736898000 | 26.4 | 0.96 | 3.77 | 25.77 | 26.615 | 25.74 | 3618762 |
| 1736811600 | 25.44 | -0.54 | -2.08 | 25.53 | 25.8 | 25.262 | 2491867 |
| 1736552400 | 25.98 | 0.8 | 3.18 | 26.12 | 26.24 | 25.81 | 3204836 |
| 1736379600 | 25.18 | 0.73 | 2.99 | 24.78 | 25.217 | 24.61 | 2459401 |
| 1736293200 | 24.45 | 0.92 | 3.91 | 24.25 | 24.895 | 24.24 | 2178450 |
| 1736206800 | 23.53 | -0.28 | -1.18 | 24.05 | 24.16 | 23.525 | 1670114 |
| 1735947600 | 23.81 | -0.53 | -2.18 | 24.14 | 24.195 | 23.81 | 1692307 |
| 1735861200 | 24.34 | 1.26 | 5.46 | 23.72 | 24.39 | 23.72 | 2497502 |
| 1735688400 | 23.08 | 0.19 | 0.83 | 22.77 | 23.1 | 22.77 | 1573139 |
| 1735602000 | 22.89 | -0.38 | -1.63 | 22.82 | 23.08 | 22.45 | 1352951 |
| 1735342800 | 23.27 | -0.37 | -1.57 | 22.97 | 23.33 | 22.895 | 1737524 |
| 1735256400 | 23.64 | -0.05 | -0.21 | 23.75 | 23.865 | 23.58 | 832194 |
| 1735077840 | 23.69 | 0.03 | 0.13 | 23.84 | 23.9 | 23.38 | 756774 |
| 1734997200 | 23.66 | -0.24 | -1.00 | 23.34 | 23.74 | 23.201 | 1627167 |
| 1734738000 | 23.9 | 0.64 | 2.75 | 23.55 | 23.98 | 23.47 | 5970156 |
| 1734651600 | 23.26 | 0.11 | 0.48 | 23.28 | 23.61 | 23.07 | 2274611 |
| 1734565200 | 23.15 | -0.97 | -4.02 | 24.18 | 24.18 | 23.075 | 2707786 |
| 1734478800 | 24.12 | -0.43 | -1.75 | 23.97 | 24.14 | 23.47 | 3543376 |
| 1734392400 | 24.55 | -0.39 | -1.56 | 24.78 | 24.82 | 24.43 | 3342446 |
| 1734133200 | 24.94 | -0.81 | -3.15 | 25.4 | 25.4 | 24.69 | 2962347 |
| 1734046800 | 25.75 | -1.4 | -5.16 | 26.34 | 26.75 | 25.695 | 6016274 |
| 1733960400 | 27.15 | 1.39 | 5.40 | 26.22 | 27.215 | 26.19 | 3535345 |
| 1733874000 | 25.76 | 0.25 | 0.98 | 25.79 | 25.94 | 25.56 | 1990877 |
| 1733787600 | 25.51 | 0.58 | 2.33 | 26.21 | 26.24 | 25.48 | 4051909 |
| 1733528400 | 24.93 | -0.72 | -2.81 | 25.16 | 25.39 | 24.845 | 2464493 |
| 1733442000 | 25.65 | -0.2 | -0.77 | 25.74 | 25.76 | 25.355 | 5323704 |
| 1733355600 | 25.85 | 0.17 | 0.66 | 26.16 | 26.16 | 25.445 | 5457262 |
| 1733269200 | 25.68 | 1.05 | 4.26 | 25.5 | 26.195 | 25.39 | 4809942 |
| 1733182800 | 24.63 | -0.31 | -1.24 | 24.75 | 24.86 | 24.51 | 4379325 |
| 1732917840 | 24.94 | 0.15 | 0.61 | 25.13 | 25.2916 | 24.91 | 8113893 |
| 1732750800 | 24.79 | -0.51 | -2.02 | 25.34 | 25.71 | 24.36 | 13381686 |
| 1732664400 | 25.3 | 0.1 | 0.40 | 25.3 | 25.47 | 25.0047 | 5430561 |
| 1732578000 | 25.2 | -0.75 | -2.89 | 25.61 | 25.61 | 25.1 | 3699782 |
| 1732318800 | 25.95 | 0.75 | 2.98 | 25.66 | 26.22 | 25.505 | 3614652 |
| 1732232400 | 25.2 | 0.66 | 2.69 | 25.2 | 25.2 | 24.42 | 6509414 |
| 1732146000 | 24.54 | -0.61 | -2.43 | 24.54 | 24.76 | 24.02 | 5590374 |
| 1732059600 | 25.15 | 0.33 | 1.33 | 25.3 | 25.361 | 24.57 | 3296925 |
| 1731973200 | 24.82 | 0.99 | 4.15 | 24.95 | 24.98 | 24.62 | 2640205 |
| 1731714000 | 23.83 | -0.18 | -0.75 | 24.18 | 24.33 | 23.72 | 1534995 |
| 1731627600 | 24.01 | -0.11 | -0.46 | 23.28 | 24.125 | 23.1 | 3081001 |
| 1731541200 | 24.12 | -0.51 | -2.07 | 24.74 | 24.82 | 24.11 | 1898587 |
| 1731454800 | 24.63 | -0.48 | -1.91 | 24.16 | 24.705 | 24.065 | 3077475 |
| 1731368400 | 25.11 | -2.55 | -9.22 | 26 | 26.12 | 24.855 | 2907002 |
| 1731109200 | 27.66 | 0.09 | 0.33 | 27.71 | 27.79 | 26.98 | 1854821 |
| 1731022800 | 27.57 | 1.32 | 5.03 | 27.84 | 28.14 | 27.15 | 3019114 |
| 1730936400 | 26.25 | -0.87 | -3.21 | 25.52 | 26.45 | 25.375 | 2613316 |
| 1730850000 | 27.12 | -0.02 | -0.07 | 27.43 | 27.59 | 26.94 | 1592371 |
| 1730763600 | 27.14 | -0.15 | -0.55 | 27.41 | 27.43 | 26.68 | 1702284 |
| 1730500800 | 27.29 | -0.51 | -1.83 | 28.29 | 28.34 | 27.25 | 1855241 |
| 1730414400 | 27.8 | -0.83 | -2.90 | 28.29 | 28.31 | 27.46 | 2610957 |
| 1730328000 | 28.63 | -0.5 | -1.72 | 29.22 | 29.22 | 28.47 | 2491400 |
| 1730241600 | 29.13 | 0.44 | 1.53 | 28.8 | 29.265 | 28.57 | 4702881 |
| 1730155200 | 28.69 | -0.81 | -2.75 | 29.02 | 29.27 | 28.64 | 2654289 |
| 1729896000 | 29.5 | -0.47 | -1.57 | 29.65 | 29.86 | 29.33 | 1564165 |
| 1729809600 | 29.97 | -0.16 | -0.53 | 30.47 | 30.48 | 29.43 | 2125686 |
| 1729723200 | 30.13 | -1.32 | -4.20 | 30.43 | 30.64 | 29.84 | 1687418 |
| 1729636800 | 31.45 | 0.78 | 2.54 | 30.69 | 31.45 | 30.65 | 2320994 |
| 1729550400 | 30.67 | 0.34 | 1.12 | 30.99 | 31.08 | 30.42 | 2700772 |
| 1729291200 | 30.33 | 0.81 | 2.74 | 29.55 | 30.66 | 29.5 | 3000080 |
